ABG Sundal Collier Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	7.060	7.100	6.990	7.030	6.546	1,060,971
2025-10-30	7.030	7.070	7.030	7.060	6.574	63,022
2025-10-29	7.050	7.090	7.030	7.030	6.546	120,125
2025-10-28	7.090	7.100	6.990	7.000	6.518	116,417
2025-10-27	6.950	7.110	6.950	7.070	6.583	293,653
2025-10-24	7.000	7.130	7.000	7.090	6.602	68,355
2025-10-23	6.960	7.100	6.960	7.080	6.593	8,503,998
2025-10-22	7.050	7.120	6.910	6.910	6.434	1,454,462
2025-10-21	7.070	7.070	7.000	7.010	6.528	117,873
2025-10-20	6.950	7.090	6.950	7.020	6.537	112,489
2025-10-17	7.010	7.040	6.970	6.990	6.509	409,797
2025-10-16	7.060	7.060	7.010	7.010	6.528	1,189,542
2025-10-15	7.090	7.210	7.020	7.020	6.537	886,366
2025-10-14	6.920	6.960	6.900	6.910	6.434	173,833
2025-10-13	6.900	6.980	6.870	6.900	6.425	100,435
2025-10-10	6.900	6.990	6.900	6.910	6.434	178,862
2025-10-09	6.970	7.010	6.930	6.960	6.481	1,262,825
2025-10-08	6.980	7.000	6.900	7.000	6.518	222,754
2025-10-07	6.900	6.920	6.860	6.910	6.434	378,513
2025-10-06	6.900	6.900	6.850	6.880	6.406	269,198
2025-10-03	6.980	6.980	6.910	6.930	6.453	53,516
2025-10-02	6.980	6.980	6.900	6.910	6.434	93,025
2025-10-01	6.900	7.000	6.880	6.980	6.500	172,256
2025-09-30	6.940	6.950	6.910	6.910	6.434	84,374
2025-09-29	7.000	7.000	6.940	6.940	6.462	69,788
2025-09-26	6.980	6.980	6.940	6.960	6.481	49,690
2025-09-25	6.990	6.990	6.950	6.950	6.472	708,641
2025-09-24	6.960	7.000	6.960	6.990	6.509	64,095
2025-09-23	6.970	7.000	6.950	7.000	6.518	79,933
2025-09-22	7.000	7.000	6.950	6.970	6.490	66,960
2025-09-19	7.000	7.080	6.950	6.980	6.500	236,090
2025-09-18	6.900	7.000	6.900	7.000	6.518	387,374
2025-09-17	6.950	6.950	6.900	6.900	6.425	108,437
2025-09-16	6.920	6.950	6.900	6.930	6.453	406,866
2025-09-15	6.900	6.930	6.850	6.920	6.444	272,845
2025-09-12	6.950	6.950	6.820	6.840	6.369	95,355
2025-09-11	6.980	6.980	6.800	6.890	6.416	422,234
2025-09-10	6.980	6.980	6.860	6.890	6.416	83,199
2025-09-09	6.930	6.980	6.860	6.880	6.406	507,850
2025-09-08	7.000	7.000	6.860	6.930	6.453	69,981
2025-09-05	6.990	6.990	6.870	6.950	6.472	102,277
2025-09-04	7.010	7.010	6.910	6.930	6.453	101,194
2025-09-03	6.940	6.990	6.920	6.930	6.453	136,180
2025-09-02	6.990	6.990	6.910	6.950	6.472	65,757
2025-09-01	7.010	7.010	6.920	6.960	6.481	44,372
2025-08-29	6.990	6.990	6.900	6.940	6.462	447,156
2025-08-28	6.900	6.930	6.870	6.930	6.453	705,629
2025-08-27	6.900	6.940	6.870	6.900	6.425	193,103
2025-08-26	6.920	6.960	6.920	6.950	6.472	58,415
2025-08-25	7.000	7.050	6.960	6.960	6.481	45,580
2025-08-22	6.910	6.990	6.910	6.980	6.500	81,607
2025-08-21	6.910	6.980	6.900	6.920	6.444	97,157
2025-08-20	7.020	7.020	6.920	6.920	6.444	48,956
2025-08-19	6.960	7.050	6.950	6.950	6.472	2,455,357
2025-08-18	7.000	7.030	6.930	7.000	6.518	172,967
2025-08-15	6.980	7.030	6.980	7.000	6.518	49,116
2025-08-14	6.980	7.030	6.980	7.030	6.546	226,305
2025-08-13	6.970	7.000	6.970	6.990	6.509	308,762
2025-08-12	6.890	7.030	6.880	7.000	6.518	303,955
2025-08-11	6.860	6.940	6.820	6.900	6.425	2,937,509

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.5500 NOK
2025-04-25	0.5000 NOK
2024-04-19	0.5000 NOK
2023-04-27	0.5000 NOK
2022-04-27	1.0000 NOK
2021-04-21	0.8300 NOK
2020-10-21	0.1700 NOK
2020-04-29	0.2200 NOK
2019-10-23	0.1700 NOK
2019-05-02	0.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.